1,755€
2,93%
Echtzeit-Aktienkurs Mereo Biopharma Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Mereo Biopharma Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,47% | - |
| 16.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 3,65% | - |
| 15.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 14.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,90% | - |
| 13.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -5,68% | - |
| 10.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 5,71% | - |
| 09.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,22% | - |
| 08.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -3,24% | - |
| 07.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,87% | - |
| 06.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,88% | - |
| 03.10.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 0,29% | 1.100,00 |
| 02.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,59% | - |
| 01.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 4,92% | - |
| 30.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,88% | - |
| 29.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 8,14% | - |
| 26.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,01% | - |
| 25.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 24.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,30% | - |
| 23.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 5,90% | - |
| 22.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,71% | - |
| 19.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,09% | - |
| 18.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,38% | - |
| 17.09.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,73% | - |
| 16.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -4,30% | - |
| 15.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 12.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,33% | - |
| 10.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,48% | - |
| 05.09.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 0,00% | 1.100,00 |
| 04.09.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -1,69% | 500,00 |
| 03.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,34% | - |
| 02.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -5,13% | - |
| 01.09.2025 | 1,48 | 1,56 | 1,48 | 1,56 | 7,59% | 100,00 |
| 29.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 28.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 27.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,34% | - |
| 26.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,04% | - |
| 25.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,49% | - |
| 22.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,93% | - |
| 21.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,09% | - |
| 20.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -3,83% | - |
| 19.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,03% | - |
| 18.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,05% | - |
| 15.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,35% | - |
| 14.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 3,97% | - |
| 13.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 6,13% | - |
| 12.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,33% | - |
| 11.08.2025 | 1,36 | 1,36 | 1,35 | 1,35 | 3,85% | 10.300,00 |
| 08.08.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -1,89% | 5.750,00 |
| 07.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -3,64% | - |
| 06.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,79% | - |
| 05.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 04.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -7,59% | - |
| 01.08.2025 | 1,45 | 1,52 | 1,45 | 1,52 | 2,36% | 100,00 |
| 31.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 30.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -8,52% | - |
| 29.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 7,82% | 50,00 |
| 28.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 25.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -4,58% | - |
| 24.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 3,38% | - |
| 23.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,14% | - |
| 22.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 21.07.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -4,35% | 1.100,00 |
| 18.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,70% | - |
| 17.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | - |
| 16.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 15.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,76% | - |
| 14.07.2025 | 1,34 | 1,45 | 1,34 | 1,45 | 0,35% | 750,00 |
| 11.07.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -2,69% | 850,00 |
| 10.07.2025 | 1,51 | 1,75 | 1,49 | 1,49 | -37,34% | 4.600,00 |
| 09.07.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -2,47% | - |
| 08.07.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 2,10% | - |
| 07.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 04.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,42% | - |
| 03.07.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 5,75% | - |
| 02.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,44% | - |
| 01.07.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | - |
| 30.06.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | - |
| 27.06.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,87% | - |
| 26.06.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -2,14% | - |
| 25.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 2,18% | - |
| 24.06.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -6,53% | - |
| 23.06.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 0,82% | - |
| 20.06.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,82% | - |
| 19.06.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 5,15% | - |
| 18.06.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -2,10% | - |
| 17.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 4,39% | - |
| 16.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -4,20% | - |
| 13.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 4,39% | - |
| 12.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 11.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 10.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,43% | - |
| 09.06.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 10,43% | - |
| 06.06.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -1,86% | - |
| 05.06.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -5,29% | - |
| 04.06.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 7,58% | - |
| 03.06.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 13,44% | - |
| 02.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,87% | - |
| 30.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,78% | - |
| 29.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,93% | - |
| 28.05.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,79% | - |